BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 449.90
-3.30 (-0.73%)
At close: Jun 16, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 440.65 | 464.90 | 424.10 | 449.90 | 449.90 | -0.73% | 9,125 |
| Jun 15, 2026 | 403.15 | 460.10 | 388.40 | 453.20 | 453.20 | 12.41% | 19,278 |
| Jun 12, 2026 | 408.95 | 413.90 | 400.30 | 403.15 | 403.15 | -0.65% | 751 |
| Jun 11, 2026 | 405.95 | 407.90 | 392.70 | 405.80 | 405.80 | 1.37% | 1,455 |
| Jun 10, 2026 | 411.90 | 413.80 | 400.00 | 400.30 | 400.30 | -0.90% | 1,490 |
| Jun 9, 2026 | 357.00 | 428.00 | 357.00 | 403.95 | 403.95 | 11.99% | 24,962 |
| Jun 8, 2026 | 361.80 | 362.00 | 353.70 | 360.70 | 360.70 | 1.22% | 462 |
| Jun 5, 2026 | 365.00 | 365.00 | 351.10 | 356.35 | 356.35 | -1.00% | 1,898 |
| Jun 4, 2026 | 356.55 | 361.60 | 350.05 | 359.95 | 359.95 | 0.95% | 579 |
| Jun 3, 2026 | 362.80 | 362.80 | 353.00 | 356.55 | 356.55 | 1.45% | 388 |
| Jun 2, 2026 | 360.10 | 369.90 | 351.05 | 351.45 | 351.45 | -4.45% | 3,195 |
| Jun 1, 2026 | 360.10 | 368.75 | 359.50 | 367.80 | 367.80 | 2.32% | 601 |
| May 29, 2026 | 365.00 | 374.40 | 357.20 | 359.45 | 359.45 | -2.00% | 1,246 |
| May 27, 2026 | 368.90 | 368.90 | 359.25 | 366.80 | 366.80 | 2.10% | 453 |
| May 26, 2026 | 370.00 | 370.00 | 355.05 | 359.25 | 359.25 | 0.31% | 1,109 |
| May 25, 2026 | 364.95 | 376.80 | 357.90 | 358.15 | 358.15 | -0.51% | 269 |
| May 22, 2026 | 373.00 | 377.00 | 342.00 | 360.00 | 360.00 | -1.91% | 2,834 |
| May 21, 2026 | 366.00 | 376.25 | 363.00 | 367.00 | 367.00 | -1.24% | 810 |
| May 20, 2026 | 363.90 | 372.90 | 355.10 | 371.60 | 371.60 | 2.12% | 442 |
| May 19, 2026 | 360.00 | 369.00 | 357.00 | 363.90 | 363.90 | 1.78% | 972 |
| May 18, 2026 | 371.70 | 371.70 | 352.00 | 357.55 | 357.55 | -3.83% | 491 |
| May 15, 2026 | 370.00 | 371.80 | 370.00 | 371.80 | 371.80 | 1.42% | 109 |
| May 14, 2026 | 369.70 | 371.00 | 362.50 | 366.60 | 366.60 | -0.04% | 334 |
| May 13, 2026 | 370.00 | 370.00 | 361.20 | 366.75 | 366.75 | -1.61% | 222 |
| May 12, 2026 | 360.15 | 374.95 | 359.95 | 372.75 | 372.75 | 3.50% | 398 |
| May 11, 2026 | 368.25 | 375.00 | 358.05 | 360.15 | 360.15 | -2.21% | 2,275 |
| May 8, 2026 | 379.85 | 379.85 | 364.00 | 368.30 | 368.30 | -2.82% | 1,455 |
| May 7, 2026 | 374.40 | 379.00 | 370.10 | 379.00 | 379.00 | 2.63% | 171 |
| May 6, 2026 | 368.00 | 375.85 | 363.35 | 369.30 | 369.30 | 0.35% | 716 |
| May 5, 2026 | 368.00 | 368.00 | 357.65 | 368.00 | 368.00 | -2.65% | 591 |
| May 4, 2026 | 375.00 | 379.75 | 365.70 | 378.00 | 378.00 | 0.17% | 399 |
| Apr 30, 2026 | 373.00 | 377.40 | 365.10 | 377.35 | 377.35 | 0.95% | 139 |
| Apr 29, 2026 | 375.00 | 375.00 | 361.80 | 373.80 | 373.80 | 3.35% | 2,041 |
| Apr 28, 2026 | 377.00 | 377.00 | 360.00 | 361.70 | 361.70 | -4.02% | 4,569 |
| Apr 27, 2026 | 374.65 | 379.80 | 365.00 | 376.85 | 376.85 | 0.59% | 3,658 |
| Apr 24, 2026 | 378.55 | 378.55 | 373.15 | 374.65 | 374.65 | -0.24% | 117 |
| Apr 23, 2026 | 381.00 | 381.00 | 365.00 | 375.55 | 375.55 | -2.44% | 1,497 |
| Apr 22, 2026 | 377.10 | 387.00 | 376.40 | 384.95 | 384.95 | 2.05% | 252 |
| Apr 21, 2026 | 377.05 | 384.00 | 377.05 | 377.20 | 377.20 | 0.17% | 335 |
| Apr 20, 2026 | 395.00 | 395.00 | 374.95 | 376.55 | 376.55 | -2.18% | 2,031 |
| Apr 17, 2026 | 386.00 | 386.00 | 377.05 | 384.95 | 384.95 | 0.30% | 1,344 |
| Apr 16, 2026 | 386.30 | 386.30 | 374.85 | 383.80 | 383.80 | 1.29% | 318 |
| Apr 15, 2026 | 380.00 | 387.00 | 375.40 | 378.90 | 378.90 | 1.30% | 696 |
| Apr 13, 2026 | 371.00 | 378.00 | 365.20 | 374.05 | 374.05 | 0.92% | 379 |
| Apr 10, 2026 | 380.00 | 383.00 | 367.05 | 370.65 | 370.65 | -1.37% | 778 |
| Apr 9, 2026 | 379.00 | 382.90 | 373.00 | 375.80 | 375.80 | -0.84% | 477 |
| Apr 8, 2026 | 378.80 | 389.50 | 378.80 | 379.00 | 379.00 | 0.54% | 892 |
| Apr 7, 2026 | 372.85 | 376.95 | 372.85 | 376.95 | 376.95 | 1.60% | 121 |
| Apr 6, 2026 | 384.80 | 390.00 | 370.20 | 371.00 | 371.00 | 1.16% | 605 |
| Apr 2, 2026 | 374.95 | 386.00 | 365.00 | 366.75 | 366.75 | -3.74% | 467 |